Börse:
14,668€
-0,69%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
14,652€
Ask:
14,684€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2019 | 14,79 | 14,82 | 14,59 | 14,68 | -0,58% | 8.969.422,00 |
| 18.07.2019 | 14,73 | 14,94 | 14,69 | 14,77 | -0,69% | 8.602.685,00 |
| 17.07.2019 | 14,95 | 14,96 | 14,84 | 14,87 | -0,85% | 8.037.530,00 |
| 16.07.2019 | 15,04 | 15,09 | 14,90 | 15,00 | -0,40% | 6.519.827,00 |
| 15.07.2019 | 15,20 | 15,25 | 15,05 | 15,06 | -1,22% | 7.474.913,00 |
| 12.07.2019 | 15,31 | 15,34 | 15,18 | 15,25 | -0,43% | 7.287.245,00 |
| 11.07.2019 | 15,41 | 15,43 | 15,27 | 15,31 | -0,64% | 7.086.897,00 |
| 10.07.2019 | 15,45 | 15,46 | 15,35 | 15,41 | -0,32% | 6.786.763,00 |
| 09.07.2019 | 15,43 | 15,56 | 15,42 | 15,46 | 0,08% | 6.123.315,00 |
| 08.07.2019 | 15,40 | 15,52 | 15,40 | 15,45 | -0,08% | 4.254.295,00 |
| 05.07.2019 | 15,55 | 15,65 | 15,41 | 15,46 | -0,39% | 6.434.241,00 |
| 04.07.2019 | 15,41 | 15,53 | 15,38 | 15,52 | 1,00% | 5.272.942,00 |
| 03.07.2019 | 15,26 | 15,42 | 15,25 | 15,37 | 0,92% | 5.455.949,00 |
| 02.07.2019 | 15,28 | 15,32 | 15,18 | 15,23 | -0,08% | 6.722.570,00 |
| 01.07.2019 | 15,34 | 15,34 | 15,19 | 15,24 | 0,17% | 7.211.126,00 |
| 28.06.2019 | 15,16 | 15,23 | 15,09 | 15,21 | 0,28% | 8.940.974,00 |
| 27.06.2019 | 15,27 | 15,27 | 15,11 | 15,17 | -0,65% | 6.739.247,00 |
| 26.06.2019 | 15,27 | 15,36 | 15,24 | 15,27 | -0,56% | 5.707.759,00 |
| 25.06.2019 | 15,31 | 15,38 | 15,24 | 15,36 | 0,00% | 5.707.353,00 |
| 24.06.2019 | 15,43 | 15,43 | 15,31 | 15,36 | -0,36% | 6.504.240,00 |
| 21.06.2019 | 15,45 | 15,52 | 15,34 | 15,41 | -0,27% | 24.196.070,00 |
| 20.06.2019 | 15,56 | 15,58 | 15,44 | 15,45 | -0,43% | 11.169.151,00 |
| 19.06.2019 | 15,63 | 15,64 | 15,43 | 15,52 | -0,37% | 8.512.190,00 |
| 18.06.2019 | 15,43 | 15,71 | 15,33 | 15,58 | 1,46% | 14.795.956,00 |
| 17.06.2019 | 15,39 | 15,46 | 15,33 | 15,35 | -0,23% | 6.765.121,00 |
| 14.06.2019 | 15,39 | 15,41 | 15,31 | 15,39 | -0,45% | 7.049.267,00 |
| 13.06.2019 | 15,50 | 15,63 | 15,41 | 15,46 | -0,06% | 9.027.022,00 |
| 12.06.2019 | 15,28 | 15,50 | 15,26 | 15,47 | 0,93% | 8.735.565,00 |
| 11.06.2019 | 15,45 | 15,45 | 15,29 | 15,33 | -0,39% | 11.893.898,00 |
| 07.06.2019 | 15,35 | 15,42 | 15,26 | 15,39 | 0,22% | 8.324.232,00 |
| 06.06.2019 | 15,29 | 15,40 | 15,26 | 15,35 | 0,38% | 8.052.222,00 |
| 05.06.2019 | 15,23 | 15,32 | 15,19 | 15,30 | 0,41% | 7.424.557,00 |
| 04.06.2019 | 15,16 | 15,34 | 15,11 | 15,23 | 0,07% | 10.574.809,00 |
| 03.06.2019 | 15,09 | 15,22 | 15,03 | 15,22 | 0,75% | 8.863.512,00 |
| 31.05.2019 | 15,12 | 15,20 | 15,11 | 15,11 | -0,62% | 10.839.736,00 |
| 30.05.2019 | 15,16 | 15,27 | 15,07 | 15,20 | 0,26% | 5.196.557,00 |
| 29.05.2019 | 15,14 | 15,24 | 15,12 | 15,16 | -0,63% | 10.324.199,00 |
| 28.05.2019 | 15,19 | 15,26 | 15,07 | 15,26 | 0,29% | 26.377.323,00 |
| 27.05.2019 | 15,09 | 15,27 | 15,09 | 15,22 | 0,97% | 4.273.897,00 |
| 24.05.2019 | 15,08 | 15,23 | 15,04 | 15,07 | 0,16% | 8.843.188,00 |
| 23.05.2019 | 14,95 | 15,07 | 14,89 | 15,05 | -0,29% | 12.697.835,00 |
| 22.05.2019 | 15,07 | 15,17 | 14,90 | 15,09 | -0,19% | 12.737.061,00 |
| 21.05.2019 | 15,30 | 15,40 | 15,12 | 15,12 | -1,10% | 15.102.277,00 |
| 20.05.2019 | 15,21 | 15,41 | 15,16 | 15,29 | 0,50% | 17.377.610,00 |
| 17.05.2019 | 15,13 | 15,26 | 15,10 | 15,21 | 0,03% | 12.572.653,00 |
| 16.05.2019 | 14,81 | 15,21 | 14,81 | 15,21 | 2,29% | 13.779.860,00 |
| 15.05.2019 | 14,80 | 14,87 | 14,70 | 14,87 | -0,01% | 10.856.766,00 |
| 14.05.2019 | 14,71 | 14,87 | 14,63 | 14,87 | 1,56% | 11.059.359,00 |
| 13.05.2019 | 14,89 | 14,91 | 14,56 | 14,64 | -1,84% | 13.031.794,00 |
| 10.05.2019 | 14,89 | 15,02 | 14,87 | 14,91 | 0,46% | 12.181.383,00 |
| 09.05.2019 | 14,93 | 15,03 | 14,83 | 14,85 | -0,56% | 10.019.683,00 |
| 08.05.2019 | 14,85 | 15,03 | 14,85 | 14,93 | 0,46% | 9.134.555,00 |
| 07.05.2019 | 14,93 | 15,10 | 14,85 | 14,86 | -0,21% | 12.981.821,00 |
| 06.05.2019 | 14,80 | 14,93 | 14,80 | 14,89 | -0,16% | 7.237.811,00 |
| 03.05.2019 | 14,92 | 14,99 | 14,89 | 14,92 | -0,48% | 7.737.729,00 |
| 02.05.2019 | 14,89 | 15,03 | 14,88 | 14,99 | 0,51% | 8.689.765,00 |
| 30.04.2019 | 14,94 | 14,95 | 14,85 | 14,91 | -0,24% | 10.510.424,00 |
| 29.04.2019 | 14,95 | 14,96 | 14,89 | 14,95 | -0,07% | 5.866.035,00 |
| 26.04.2019 | 14,95 | 15,03 | 14,88 | 14,96 | 0,27% | 8.119.750,00 |
| 25.04.2019 | 14,77 | 14,92 | 14,74 | 14,92 | 0,65% | 7.105.341,00 |
| 24.04.2019 | 14,90 | 14,95 | 14,75 | 14,82 | -1,17% | 11.872.346,00 |
| 23.04.2019 | 14,88 | 15,04 | 14,87 | 15,00 | 0,75% | 9.865.756,00 |
| 18.04.2019 | 14,75 | 14,90 | 14,74 | 14,89 | 0,73% | 18.453.854,00 |
| 17.04.2019 | 14,83 | 14,85 | 14,55 | 14,78 | -1,14% | 15.716.992,00 |
| 16.04.2019 | 14,97 | 15,04 | 14,95 | 14,95 | -0,01% | 9.478.214,00 |
| 15.04.2019 | 14,82 | 14,95 | 14,82 | 14,95 | 0,84% | 8.114.073,00 |
| 12.04.2019 | 14,86 | 14,90 | 14,80 | 14,83 | -0,22% | 9.280.688,00 |
| 11.04.2019 | 14,93 | 14,95 | 14,73 | 14,86 | -0,44% | 10.990.414,00 |
| 10.04.2019 | 14,99 | 15,05 | 14,93 | 14,93 | -0,28% | 8.475.054,00 |
| 09.04.2019 | 14,98 | 15,02 | 14,93 | 14,97 | -0,04% | 7.610.680,00 |
| 08.04.2019 | 15,00 | 15,08 | 14,95 | 14,97 | -0,07% | 8.205.601,00 |
| 05.04.2019 | 15,08 | 15,09 | 14,91 | 14,98 | -0,45% | 10.753.810,00 |
| 04.04.2019 | 14,94 | 15,05 | 14,89 | 15,05 | 0,71% | 10.102.252,00 |
| 03.04.2019 | 14,88 | 14,95 | 14,82 | 14,95 | 0,82% | 11.751.095,00 |
| 02.04.2019 | 14,86 | 14,86 | 14,77 | 14,82 | -0,07% | 9.258.529,00 |
| 01.04.2019 | 14,85 | 14,90 | 14,72 | 14,83 | 0,26% | 12.465.810,00 |
| 29.03.2019 | 14,80 | 14,92 | 14,66 | 14,80 | -4,73% | 15.964.412,00 |
| 28.03.2019 | 15,62 | 15,71 | 15,53 | 15,53 | -0,67% | 15.271.969,00 |
| 27.03.2019 | 15,60 | 15,72 | 15,42 | 15,64 | 0,00% | 12.612.504,00 |
| 26.03.2019 | 15,55 | 15,70 | 15,46 | 15,64 | 0,55% | 9.518.525,00 |
| 25.03.2019 | 15,64 | 15,79 | 15,53 | 15,55 | -0,61% | 10.622.857,00 |
| 22.03.2019 | 15,83 | 15,88 | 15,65 | 15,65 | -0,98% | 15.556.560,00 |
| 21.03.2019 | 15,63 | 15,84 | 15,61 | 15,80 | 0,86% | 11.581.029,00 |
| 20.03.2019 | 15,73 | 15,76 | 15,59 | 15,67 | -0,16% | 11.272.979,00 |
| 19.03.2019 | 15,70 | 15,84 | 15,62 | 15,69 | 0,26% | 12.824.510,00 |
| 18.03.2019 | 15,45 | 15,71 | 15,43 | 15,65 | 1,23% | 14.489.336,00 |
| 15.03.2019 | 15,20 | 15,47 | 15,16 | 15,46 | 1,78% | 33.664.034,00 |
| 14.03.2019 | 15,15 | 15,27 | 15,12 | 15,19 | 0,53% | 9.465.979,00 |
| 13.03.2019 | 15,01 | 15,12 | 15,00 | 15,11 | 0,70% | 10.710.337,00 |
| 12.03.2019 | 15,00 | 15,01 | 14,84 | 15,01 | 0,27% | 9.673.788,00 |
| 11.03.2019 | 14,90 | 14,99 | 14,88 | 14,97 | 0,67% | 8.673.470,00 |
| 08.03.2019 | 14,85 | 15,00 | 14,82 | 14,87 | -0,03% | 12.362.859,00 |
| 07.03.2019 | 14,69 | 14,96 | 14,68 | 14,87 | 1,26% | 14.003.412,00 |
| 06.03.2019 | 14,69 | 14,79 | 14,64 | 14,69 | -0,03% | 8.297.786,00 |
| 05.03.2019 | 14,59 | 14,79 | 14,56 | 14,69 | 0,72% | 11.026.909,00 |
| 04.03.2019 | 14,60 | 14,67 | 14,57 | 14,59 | 0,41% | 8.500.642,00 |
| 01.03.2019 | 14,53 | 14,64 | 14,41 | 14,53 | 0,28% | 11.061.934,00 |
| 28.02.2019 | 14,44 | 14,56 | 14,40 | 14,49 | 0,03% | 11.195.219,00 |
| 27.02.2019 | 14,50 | 14,57 | 14,41 | 14,48 | -0,10% | 9.032.299,00 |
| 26.02.2019 | 14,54 | 14,56 | 14,42 | 14,50 | -0,58% | 11.799.573,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen